寶成 (9904)-凱基-湖口券商分點個股進出

台股 » 個股 » 寶成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶成

(9904)

可現股當沖

股價
38.20
漲跌
▲0.15
漲幅
+0.39%
成交量
23,274張
產業
上市運動休閒
1070人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶成 (9904)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6	38.05	2	38.95	38.20	4	15,838	0.03%
2024/05/20	17	36.51	8	36.26	36.35	9	15,207	0.06%
2024/05/17	17	37.78	0	0.00	37.60	17	14,798	0.11%
2024/05/16	6	38.93	4	39.13	38.95	2	14,583	0.01%
2024/05/15	16	38.88	2	38.80	38.40	14	14,144	0.10%
2024/05/14	3	38.35	9	38.42	38.30	-6	13,991	-0.04%
2024/05/13	13	36.95	3	37.25	37.25	10	13,485	0.07%
2024/05/10	1	36.95	3	37.12	37.20	-2	13,310	-0.02%
2024/05/09	7	36.81	1	37.30	36.50	6	13,162	0.05%
2024/05/08	3	36.20	0.1	36.50	36.60	2.9	13,074	0.02%
2024/05/07	5	36.20	10	35.75	36.20	-5	13,028	-0.04%
2024/05/06	3	35.15	10	35.05	35.20	-7	12,855	-0.05%
2024/05/03	1	36.35	0	0.00	35.90	1	12,640	0.01%
2024/04/30	10	36.25	0	0.00	36.15	10	12,567	0.08%
2024/04/25	0	0.00	3	35.50	35.60	-3	12,051	-0.02%
2024/04/24	8	35.91	20	35.90	36.10	-12	12,029	-0.10%
2024/04/23	20	35.70	0	0.00	36.00	20	11,956	0.17%
2024/04/19	2	35.50	3	35.50	35.30	-1	11,714	-0.01%
2024/04/18	0	0.00	2	35.33	35.60	-2	11,459	-0.02%
2024/04/17	1	34.40	0	0.00	34.50	1	11,145	0.01%
2024/04/16	3	34.15	10	34.08	34.00	-7	11,024	-0.06%
2024/04/15	1	36.10	3	36.13	36.20	-2	10,744	-0.02%
2024/04/09	4.1	36.24	1	36.20	36.10	3.1	10,466	0.03%
2024/04/08	10	35.45	3	35.25	35.60	7	10,341	0.07%
2024/04/03	7	35.13	0	0.00	35.05	7	10,183	0.07%
2024/04/02	15	36.10	3	36.03	36.15	12	10,038	0.12%
2024/04/01	5	35.65	10	35.70	35.80	-5	9,940	-0.05%
2024/03/28	3	36.20	0	0.00	36.25	3	9,328	0.03%
2024/03/27	1	35.65	6	35.38	36.00	-5	9,118	-0.05%
2024/03/26	0	0.00	1	34.80	34.85	-1	8,966	-0.01%
2024/03/25	0	0.00	0.6	34.70	34.85	-0.6	8,951	-0.01%
2024/03/22	0	0.00	3.2	34.69	35.10	-3.2	8,983	-0.04%
2024/03/21	0	0.00	6.1	35.13	35.30	-6.1	8,976	-0.07%
2024/03/20	1	34.15	4.1	33.90	33.90	-3.1	8,644	-0.04%
2024/03/19	0	0.00	1.7	33.29	33.45	-1.7	8,445	-0.02%
2024/03/18	3	33.60	5	33.66	33.80	-2	8,308	-0.02%
2024/03/15	17	32.86	17	32.48	33.05	0	8,052	0.00%
2024/03/14	0	0.00	40	32.58	33.20	-40	7,435	-0.54%
2024/03/13	11	32.02	7	32.14	32.20	4	7,119	0.06%
2024/03/11	5	31.05	0	0.00	31.15	5	6,621	0.08%
2024/03/08	0	0.00	20	30.35	30.45	-20	6,503	-0.31%
2024/03/07	10	30.30	0	0.00	30.45	10	6,447	0.16%
2024/03/06	0.1	30.40	0	0.00	30.30	0.1	6,391	0.00%
2024/03/05	8	30.61	0	0.00	30.60	8	6,451	0.12%
2024/03/04	0.1	30.55	0	0.00	30.65	0.1	6,346	0.00%
2024/02/29	0.1	30.30	0	0.00	30.50	0.1	6,296	0.00%
2024/02/27	0	0.00	2	30.30	30.00	-2	6,155	-0.03%
2024/02/26	1	30.10	2	30.20	30.10	-1	6,106	-0.02%
2024/02/23	1	30.15	0	0.00	30.05	1	6,074	0.02%
2024/02/22	4	30.20	0	0.00	30.15	4	6,115	0.07%
2024/01/30	0	0.00	2	31.70	31.65	-2	6,058	-0.03%
2024/01/26	0	0.00	2	31.10	31.20	-2	6,009	-0.03%
2024/01/25	2	31.00	0	0.00	31.15	2	6,048	0.03%
2024/01/19	5	29.95	0	0.00	30.30	5	5,929	0.08%
2024/01/17	0	0.00	5	30.45	30.20	-5	5,931	-0.08%
2024/01/12	47	31.07	0	0.00	31.00	47	5,743	0.82%
2024/01/03	2	30.90	0	0.00	31.05	2	6,099	0.03%
2024/01/02	2	31.20	0	0.00	31.10	2	6,041	0.03%
2023/12/29	0	0.00	5	30.95	30.90	-5	6,055	-0.08%
2023/12/28	0	0.00	1	30.85	31.10	-1	6,088	-0.02%
2023/12/27	1	31.00	1	30.95	31.00	0	6,115	0.00%
2023/12/26	0.1	30.85	0	0.00	30.85	0.1	6,081	0.00%
2023/12/25	12	31.29	10	30.90	30.95	2	6,192	0.03%
2023/12/22	0	0.00	4	31.70	31.45	-4	6,208	-0.06%
2023/12/21	10.2	31.65	10	31.90	31.75	0.2	6,136	0.00%
2023/12/20	0.1	31.60	0	0.00	31.85	0.1	6,134	0.00%
2023/12/19	6	31.83	3.2	31.82	31.90	2.8	5,963	0.05%
2023/12/18	2	31.70	0	0.00	31.65	2	5,862	0.03%
2023/12/15	0	0.00	0.1	30.95	30.90	-0.1	5,697	0.00%
2023/12/07	10	31.10	0	0.00	30.95	10	5,673	0.18%
2023/12/06	5	31.05	0	0.00	31.05	5	5,668	0.09%
2023/12/05	5	30.95	0	0.00	31.10	5	5,662	0.09%
2023/12/04	5	30.95	0	0.00	31.05	5	5,650	0.09%
2023/12/01	2	30.90	0	0.00	30.80	2	5,636	0.04%
2023/11/28	0.1	31.00	5	31.00	31.00	-4.9	5,545	-0.09%
2023/11/23	0	0.00	5	30.65	30.80	-5	5,573	-0.09%
2023/11/22	2	30.50	0	0.00	30.40	2	5,529	0.04%
2023/11/16	1	30.70	146	30.76	30.70	-145	5,286	-2.74%	大賣/鉅額交易
2023/11/15	35	30.26	1	30.05	30.20	34	5,188	0.66%
2023/11/14	5	29.10	0	0.00	29.05	5	4,998	0.10%
2023/11/13	15	29.50	0	0.00	29.10	15	4,997	0.30%
2023/11/08	146	29.64	1	29.50	29.70	145	5,016	2.89%	大買/鉅額交易
2023/11/06	1	29.70	0	0.00	29.55	1	5,004	0.02%
2023/10/30	0	0.00	0.1	29.07	28.95	-0.1	4,910	0.00%
2023/10/26	0	0.00	1	29.40	29.35	-1	4,896	-0.02%
2023/10/23	1	29.10	0	0.00	29.05	1	4,844	0.02%
2023/10/13	2	28.80	0	0.00	28.75	2	5,137	0.04%
2023/10/04	3	28.57	0	0.00	28.55	3	4,994	0.06%
2023/10/03	2	28.75	1	28.75	28.75	1	5,005	0.02%
2023/09/28	1	28.75	0	0.00	28.65	1	5,142	0.02%
2023/09/27	1.2	28.92	0	0.00	28.90	1.2	5,025	0.02%
2023/09/25	1	29.75	0	0.00	29.75	1	4,878	0.02%
2023/09/21	1	28.90	0	0.00	28.80	1	4,833	0.02%
2023/09/12	5.1	29.25	0	0.00	29.20	5.1	4,716	0.11%
2023/09/08	1	28.80	0	0.00	28.90	1	4,753	0.02%
2023/09/07	6	28.93	0	0.00	28.80	6	4,769	0.13%
2023/09/01	0	0.00	1	29.35	29.40	-1	4,705	-0.02%
2023/08/29	2	29.10	0	0.00	28.90	2	4,583	0.04%
2023/08/25	1	28.85	0	0.00	28.70	1	4,849	0.02%
2023/08/24	2	28.95	0	0.00	28.80	2	4,836	0.04%
2023/08/23	2	29.10	0	0.00	28.95	2	4,822	0.04%
2023/08/21	0	0.00	2	29.25	29.05	-2	4,820	-0.04%
2023/08/18	6	29.66	0	0.00	29.35	6	4,803	0.12%
2023/08/17	1.1	29.89	1	29.90	29.85	0.1	4,771	0.00%
2023/08/15	2	30.50	0	0.00	30.45	2	4,855	0.04%
2023/08/11	0	0.00	6	31.00	30.95	-6	4,923	-0.12%
2023/08/10	0	0.00	1	30.75	30.85	-1	4,938	-0.02%
2023/08/04	0	31.00	0	0.00	30.95	0	4,991	0.00%
2023/08/01	0	0.00	0.1	31.30	31.40	-0.1	4,978	0.00%
2023/07/31	0	0.00	1	31.15	31.25	-1	4,979	-0.02%
2023/07/25	0	0.00	2	31.20	31.10	-2	5,084	-0.04%
2023/07/24	0.1	30.80	0	0.00	31.00	0.1	5,205	0.00%
2023/07/20	2	30.85	42	30.95	30.85	-40	5,274	-0.76%
2023/07/19	47	30.85	0	0.00	30.60	47	5,304	0.89%
2023/07/18	1	30.00	0	0.00	30.55	1	5,260	0.02%
2023/07/13	1	29.80	0	0.00	29.80	1	5,279	0.02%
2023/07/12	3	29.90	0	0.00	29.85	3	5,285	0.06%
2023/07/11	2	31.05	0	0.00	31.10	2	5,243	0.04%
2023/07/06	0	0.00	4	30.80	30.80	-4	5,373	-0.07%
2023/06/19	1	32.00	0	0.00	31.80	1	5,477	0.02%
2023/06/13	1.5	32.03	0	0.00	32.15	1.5	5,792	0.03%
2023/06/08	0	0.00	1	32.25	32.25	-1	6,017	-0.02%
2023/06/05	0	0.00	1	32.35	32.45	-1	6,123	-0.02%
2023/05/31	1	31.95	0	0.00	31.65	1	6,136	0.02%
2023/05/25	1	32.00	0	0.00	32.00	1	6,096	0.02%
2023/05/17	0	0.00	9	31.63	31.70	-9	6,307	-0.14%
2023/05/05	0	0.00	1	31.80	31.85	-1	6,598	-0.02%
2023/05/04	1	31.90	0	0.00	31.85	1	6,720	0.01%
2023/04/26	1	31.75	3	31.80	31.90	-2	7,142	-0.03%
2023/04/18	0	0.00	2	32.00	31.85	-2	6,862	-0.03%
2023/04/13	4	32.05	0	0.00	31.90	4	6,964	0.06%
2023/04/11	2	31.40	0	0.00	31.55	2	7,057	0.03%
2023/04/07	1	31.00	0	0.00	31.05	1	7,014	0.01%
2023/04/06	0	0.00	1	30.90	30.80	-1	7,041	-0.01%
2023/03/31	1	31.50	1	31.30	31.20	0	7,045	0.00%
2023/03/30	2	31.25	0	0.00	31.40	2	7,202	0.03%
2023/03/29	1	31.25	0	0.00	31.25	1	7,308	0.01%
2023/03/28	5	31.12	0	0.00	30.80	5	7,399	0.07%
2023/03/27	3	31.15	0	0.00	31.05	3	7,492	0.04%
2023/03/17	0	0.00	3	30.80	30.90	-3	7,780	-0.04%
2023/03/15	0	0.00	80	32.10	32.10	-80	7,697	-1.04%
2023/03/09	10	33.60	0	0.00	33.50	10	7,771	0.13%
2023/03/01	0.2	33.50	0	0.00	33.45	0.2	8,241	0.00%
2023/02/23	2	33.55	0	0.00	33.45	2	8,257	0.02%
2023/02/20	1	33.90	1	34.00	34.00	0	8,682	0.00%
2023/02/17	50	34.25	0	0.00	34.30	50	9,622	0.52%
2023/02/16	3	34.50	3	34.65	34.65	0	10,137	0.00%
2023/02/13	0	0.00	20	33.60	33.60	-20	9,877	-0.20%
2023/02/10	0	0.00	32	33.40	33.20	-32	9,839	-0.33%
2023/02/02	0	0.00	10	33.60	33.60	-10	9,742	-0.10%
2023/01/31	0	0.00	1	34.55	34.30	-1	9,490	-0.01%
2023/01/13	0	0.00	7	34.24	34.15	-7	9,061	-0.08%
2023/01/10	0	0.00	2	34.25	34.25	-2	9,240	-0.02%
2023/01/09	0	0.00	1	34.05	34.10	-1	9,203	-0.01%
2023/01/04	0	0.00	1	33.75	33.95	-1	9,191	-0.01%
2023/01/03	5	33.65	6	33.45	33.50	-1	9,182	-0.01%
2022/12/30	2	34.15	5	34.46	34.20	-3	9,130	-0.03%
2022/12/28	0	0.00	2	33.95	33.80	-2	8,966	-0.02%
2022/12/27	1	34.00	1	33.90	33.90	0	8,975	0.00%
2022/12/26	1	33.70	0	0.00	33.70	1	8,991	0.01%
2022/12/23	2	33.50	0	0.00	34.05	2	9,116	0.02%
2022/12/22	1	33.70	3	34.05	33.90	-2	9,247	-0.02%
2022/12/20	1	33.40	1	32.75	32.90	0	9,028	0.00%
2022/12/16	0	0.00	1	32.70	32.75	-1	8,856	-0.01%
2022/12/15	1	33.20	0	0.00	33.30	1	8,812	0.01%
2022/12/14	0	0.00	1	33.00	33.00	-1	8,796	-0.01%
2022/12/09	0	0.00	1	33.00	33.05	-1	8,702	-0.01%
2022/12/08	3	33.40	0.5	32.65	33.40	2.5	8,639	0.03%
2022/12/06	0	0.00	1	32.75	32.30	-1	8,525	-0.01%
2022/12/05	0	0.00	1	32.60	32.55	-1	8,548	-0.01%
2022/12/01	0	0.00	3	32.65	32.60	-3	8,585	-0.03%
2022/11/30	1	32.45	1	32.35	32.25	0	8,446	0.00%
2022/11/28	0	0.00	5	31.40	31.80	-5	8,270	-0.06%
2022/11/25	1	31.70	2	31.78	31.70	-1	8,255	-0.01%
2022/11/24	0	0.00	2	31.60	31.60	-2	8,281	-0.02%
2022/11/23	3	32.37	1	32.45	32.45	2	8,145	0.02%
2022/11/22	0	0.00	12	32.21	32.35	-12	8,128	-0.15%
2022/11/18	18	32.43	20	32.35	32.35	-2	8,015	-0.02%
2022/11/17	12	32.41	8	32.34	32.35	4	7,835	0.05%
2022/11/16	8	32.20	21	32.02	32.20	-13	7,714	-0.17%
2022/11/15	30	31.83	35	32.01	32.85	-5	7,443	-0.07%
2022/11/14	12	30.56	0	0.00	31.75	12	6,511	0.18%
2022/11/09	0	0.00	1	28.65	28.70	-1	6,081	-0.02%
2022/11/02	0	0.00	2	28.15	28.20	-2	6,352	-0.03%
2022/10/20	0	0.00	1	28.15	28.10	-1	6,577	-0.02%
2022/10/13	1	27.20	0	0.00	27.20	1	8,007	0.01%
2022/10/12	1	27.50	1	27.95	27.85	0	8,092	0.00%
2022/10/04	0	0.00	1	28.15	28.15	-1	8,150	-0.01%
2022/10/03	9	27.83	0	0.00	27.75	9	8,291	0.11%
2022/09/26	0	0.00	0.1	28.30	28.30	-0.1	8,345	0.00%
2022/09/21	1	29.90	0	0.00	30.05	1	8,428	0.01%
2022/09/20	0	0.00	1	30.50	30.50	-1	8,373	-0.01%
2022/09/19	3	29.70	0	0.00	29.65	3	8,327	0.04%
2022/09/15	1	30.05	2	30.30	30.20	-1	8,302	-0.01%
2022/09/13	2	30.15	4	30.41	30.35	-2	8,232	-0.02%
2022/09/12	2	29.73	0	0.00	29.85	2	8,082	0.02%
2022/09/07	1	27.95	0	0.00	27.75	1	8,038	0.01%
2022/09/06	0	0.00	1	28.00	28.20	-1	8,023	-0.01%
2022/09/01	3	28.77	0	0.00	29.05	3	8,016	0.04%
2022/08/30	0	0.00	3.1	28.55	28.80	-3.1	8,062	-0.04%
2022/08/29	1	28.60	0	0.00	28.55	1	8,047	0.01%
2022/08/25	10	29.15	0	0.00	29.20	10	8,083	0.12%
2022/08/23	0	0.00	5	28.95	28.95	-5	8,513	-0.06%
2022/08/22	5	28.85	0	0.00	28.90	5	8,550	0.06%
2022/08/19	0	0.00	2	29.00	29.00	-2	8,553	-0.02%
2022/08/18	0	0.00	2	29.10	29.20	-2	8,529	-0.02%
2022/08/16	0	0.00	1	28.70	28.75	-1	8,460	-0.01%
2022/08/15	2	29.10	3	29.08	29.10	-1	8,378	-0.01%
2022/08/12	5	28.35	1	28.35	28.40	4	8,207	0.05%
2022/08/11	1	28.40	3	28.22	28.30	-2	8,195	-0.02%
2022/08/04	0	26.40	5	26.20	26.30	-5	8,421	-0.06%
2022/08/02	5	26.85	0	0.00	26.85	5	8,437	0.06%
2022/08/01	1	27.05	0	0.00	27.05	1	8,445	0.01%
2022/07/29	16.1	26.85	0	0.00	26.80	16.1	8,488	0.19%
2022/07/26	16	27.65	3	27.82	27.85	13	8,303	0.16%
2022/07/25	2	27.78	0	0.00	27.60	2	8,244	0.02%
2022/07/22	0	27.45	5	27.29	27.50	-5	8,195	-0.06%
2022/07/21	13.2	26.37	17	26.42	26.55	-3.8	7,790	-0.05%
2022/07/20	2	28.23	0	0.00	27.70	2	7,145	0.03%
2022/07/18	1	27.25	8	27.34	27.55	-7	7,166	-0.10%
2022/07/15	1	27.21	0	0.00	27.20	1	7,370	0.01%
2022/07/12	0	0.00	1	27.00	27.15	-1	7,434	-0.01%
2022/07/11	11.8	27.64	0	0.00	27.55	11.8	7,355	0.16%
2022/07/08	1	28.75	0	0.00	28.70	1	7,164	0.01%
2022/07/07	0	0.00	5	28.50	28.65	-5	7,026	-0.07%
2022/07/04	1	28.55	0	0.00	28.65	1	6,706	0.01%
2022/06/29	3	30.22	0	0.00	30.00	3	6,546	0.05%
2022/06/28	2	30.70	0	0.00	30.65	2	6,504	0.03%
2022/06/27	0	0.00	3	31.30	31.20	-3	6,554	-0.05%
2022/06/23	0	0.00	1	30.40	30.50	-1	6,504	-0.02%
2022/06/21	0	0.00	1	30.70	30.65	-1	6,500	-0.02%
2022/06/20	1	30.20	0	0.00	30.15	1	6,511	0.02%
2022/06/14	0	0.00	2	30.68	30.70	-2	6,609	-0.03%
2022/06/10	1	31.30	0	0.00	31.25	1	6,702	0.01%
2022/06/09	0	0.00	1	31.80	31.75	-1	6,711	-0.01%
2022/06/08	10	31.94	2	32.00	31.90	8	6,718	0.12%
2022/06/01	6	31.41	6	31.44	31.25	0	6,852	0.00%
2022/05/25	1	29.20	0	0.00	29.30	1	6,557	0.02%
2022/05/24	1	29.30	0	0.00	29.00	1	6,666	0.01%
2022/05/23	2	29.45	0	0.00	29.30	2	6,652	0.03%
2022/05/20	2	29.45	0	0.00	29.30	2	6,682	0.03%
2022/05/12	1	29.50	0	0.00	29.00	1	6,675	0.01%
2022/05/11	2.5	29.56	0	0.00	29.50	2.5	6,638	0.04%
2022/05/10	1	29.95	1	29.65	30.05	0	6,568	0.00%
2022/05/06	0	0.00	1	30.90	30.85	-1	6,517	-0.02%
2022/04/29	1	31.00	0	0.00	30.95	1	6,510	0.02%
2022/04/28	50	30.80	0	0.00	31.05	50	6,547	0.76%
2022/04/27	1	31.10	0	0.00	31.05	1	6,549	0.02%
2022/04/26	1	32.05	8	32.15	31.90	-7	6,488	-0.11%
2022/04/25	3	31.55	0	0.00	31.30	3	6,284	0.05%
2022/04/22	0	0.00	5	32.48	32.60	-5	6,055	-0.08%
2022/04/21	3	32.37	4	32.48	32.40	-1	5,908	-0.02%
2022/04/20	0	31.40	2	31.43	31.65	-2	5,624	-0.04%
2022/04/19	2	30.88	0	0.00	30.50	2	5,509	0.04%
2022/04/15	2	31.00	0	0.00	30.95	2	5,598	0.04%
2022/04/14	0	31.25	0	0.00	31.30	0	5,646	0.00%
2022/04/07	3	31.33	0	0.00	31.05	3	5,707	0.05%
2022/03/28	1	30.80	0	0.00	31.00	1	5,471	0.02%
2022/03/25	3	31.27	0	0.00	31.35	3	5,418	0.06%
2022/03/24	2	31.35	0	0.00	31.45	2	5,436	0.04%
2022/03/23	1	31.65	0	0.00	31.55	1	5,467	0.02%
2022/03/18	0	0.00	5	31.30	30.95	-5	5,400	-0.09%
2022/03/17	0	0.00	1	31.15	31.20	-1	5,442	-0.02%
2022/03/11	1	30.25	0	0.00	30.20	1	5,365	0.02%
2022/03/09	1	29.85	0	0.00	30.05	1	5,312	0.02%
2022/03/07	8	30.83	0	0.00	30.70	8	5,152	0.16%
2022/03/04	1	32.00	0	0.00	32.00	1	5,176	0.02%
2022/03/03	0	0.00	1	32.35	32.35	-1	5,196	-0.02%
2022/02/24	1	32.35	0	0.00	32.10	1	5,081	0.02%
2022/02/17	0	0.00	9	33.36	33.35	-9	4,966	-0.18%
2022/02/16	0	0.00	1	32.60	32.60	-1	4,832	-0.02%
2022/02/15	1	32.40	0	0.00	32.35	1	4,796	0.02%
2022/02/14	2	32.20	0	0.00	32.15	2	4,748	0.04%
2022/01/26	0	0.00	5	31.98	31.95	-5	4,778	-0.10%
2022/01/25	4	32.00	1	32.00	31.95	3	4,872	0.06%
2022/01/21	2	32.65	0	0.00	32.80	2	4,839	0.04%
2022/01/11	4	32.20	0	0.00	32.20	4	5,137	0.08%
2022/01/06	0	0.00	5	32.90	32.85	-5	5,035	-0.10%
2022/01/05	1	32.75	0	0.00	32.85	1	5,068	0.02%
2022/01/03	1	32.95	0	0.00	32.80	1	5,158	0.02%
2021/12/29	0	0.00	2	33.35	33.25	-2	5,219	-0.04%
2021/12/27	0	0.00	2	33.20	33.15	-2	5,277	-0.04%
2021/12/23	1	32.70	0	0.00	32.70	1	5,462	0.02%
2021/12/13	4	33.19	0	0.00	33.00	4	5,812	0.07%
2021/12/09	0	0.00	1	34.10	34.00	-1	5,751	-0.02%
2021/12/08	0	0.00	2	34.00	33.95	-2	5,866	-0.03%
2021/11/29	5	32.90	2	32.85	32.75	3	5,690	0.05%
2021/11/26	3	33.45	0	0.00	33.25	3	5,718	0.05%
2021/11/25	2	33.80	0	0.00	33.95	2	5,753	0.03%
2021/11/23	2	33.90	0	0.00	33.80	2	5,893	0.03%
2021/11/22	1	34.35	0	0.00	34.35	1	5,990	0.02%
2021/11/19	0	0.00	6	34.74	34.70	-6	6,017	-0.10%
2021/11/18	2	35.18	0	0.00	34.95	2	6,019	0.03%
2021/11/17	2	34.63	0	0.00	34.65	2	6,003	0.03%
2021/11/16	0	0.00	1	34.85	34.85	-1	6,028	-0.02%
2021/11/12	0	0.00	1	34.40	34.40	-1	6,149	-0.02%
2021/11/09	1	34.85	4	34.73	34.90	-3	6,339	-0.05%
2021/11/08	0	0.00	2	34.10	34.20	-2	6,278	-0.03%
2021/11/05	0	0.00	6	33.65	33.75	-6	6,333	-0.09%
2021/11/04	0	0.00	1	34.10	33.85	-1	6,327	-0.02%
2021/11/02	2	33.70	0	0.00	33.85	2	6,346	0.03%
2021/10/28	1	34.70	1	35.25	34.60	0	6,258	0.00%
2021/10/27	2	35.20	5	35.09	35.10	-3	6,254	-0.05%
2021/10/26	0	0.00	6.1	34.76	35.00	-6.1	6,157	-0.10%
2021/10/21	0	0.00	4	33.96	34.00	-4	6,060	-0.07%
2021/10/20	0	0.00	1	33.55	33.55	-1	5,915	-0.02%
2021/10/19	0	0.00	2	33.43	33.30	-2	5,954	-0.03%
2021/10/15	0	0.00	10	33.10	33.20	-10	6,101	-0.16%
2021/10/14	5	32.70	10	32.69	32.60	-5	6,138	-0.08%
2021/10/12	1	32.00	0	0.00	32.40	1	6,313	0.02%
2021/10/07	4	33.30	0.2	33.25	33.25	3.9	6,393	0.06%
2021/10/06	3	32.75	0	0.00	32.60	3	6,504	0.05%
2021/10/04	3	33.38	1	33.15	33.15	2	6,750	0.03%
2021/10/01	2	33.10	0	0.00	33.05	2	6,872	0.03%
2021/09/29	2	33.45	0	0.00	33.45	2	6,945	0.03%
2021/09/28	0.1	33.75	0	0.00	33.60	0.1	6,978	0.00%
2021/09/27	0	0.00	1.1	33.82	33.80	-1.1	7,058	-0.02%
2021/09/24	4.2	33.95	0	0.00	33.70	4.2	7,367	0.06%
2021/09/23	3.1	33.99	0	0.00	34.05	3.1	7,770	0.04%
2021/09/13	1	34.10	3	34.00	34.05	-2	8,094	-0.02%
2021/08/27	0	0.00	1	32.40	32.35	-1	9,011	-0.01%
2021/08/26	8.1	32.49	0	0.00	31.95	8.1	9,168	0.09%
2021/08/25	0	0.00	1	32.50	32.75	-1	9,145	-0.01%
2021/08/23	1	32.40	0	0.00	32.50	1	9,611	0.01%
2021/08/17	5	32.90	0	0.00	32.70	5	10,588	0.05%
2021/08/16	2	33.60	0	0.00	33.60	2	10,836	0.02%
2021/08/13	1	33.70	3	33.85	33.80	-2	10,948	-0.02%
2021/08/12	1	34.20	1	34.60	34.60	0	11,138	0.00%
2021/08/10	5	34.57	0	0.00	34.60	5	11,612	0.04%
2021/08/09	2	34.70	0	0.00	35.15	2	11,826	0.02%
2021/08/05	2	35.55	0	0.00	35.50	2	12,095	0.02%
2021/08/04	3	35.10	0	0.00	35.45	3	12,405	0.02%
2021/08/03	10	34.98	0	0.00	35.20	10	12,515	0.08%
2021/08/02	2	35.00	0	0.00	35.50	2	12,561	0.02%
2021/07/30	3	35.35	0	0.00	35.30	3	12,576	0.02%
2021/07/29	1.1	35.68	0.2	35.85	35.85	0.9	12,596	0.01%
2021/07/28	1	35.10	0	0.00	35.25	1	12,667	0.01%
2021/07/27	1	35.55	0	0.00	35.80	1	12,822	0.01%
2021/07/23	4	35.78	0	0.00	35.80	4	13,342	0.03%
2021/07/21	2	35.88	2	35.75	35.90	0	13,726	0.00%
2021/07/20	9	36.40	13	36.40	36.35	-4	13,723	-0.03%
2021/07/19	6	36.81	2	36.95	37.05	4	13,748	0.03%
2021/07/16	0	0.00	20	37.45	37.70	-20	13,846	-0.14%
2021/07/14	1	37.70	0	0.00	37.15	1	13,869	0.01%
2021/07/13	4	38.05	1	38.40	38.15	3	13,985	0.02%
2021/07/12	3	38.43	0	0.00	38.60	3	14,026	0.02%
2021/07/09	6	38.50	1	38.05	38.75	5	14,034	0.04%
2021/07/08	2	38.18	1	38.05	38.15	1	14,000	0.01%
2021/07/07	0	0.00	2	37.70	37.90	-2	14,048	-0.01%
2021/07/06	3	37.93	0	0.00	38.05	3	13,988	0.02%
2021/07/05	5	37.99	0	0.00	38.05	5	14,059	0.04%
2021/07/01	0	0.00	11	38.85	38.55	-11	13,949	-0.08%
2021/06/30	9	39.02	7	39.10	39.30	2	13,720	0.01%
2021/06/29	0	0.00	0.2	37.55	37.65	-0.2	13,289	0.00%
2021/06/28	11	38.31	12	38.37	38.15	-1	13,265	-0.01%
2021/06/25	1	37.80	3	37.83	37.55	-2	13,125	-0.02%
2021/06/24	3	36.85	0	0.00	36.85	3	13,099	0.02%
2021/06/22	1	36.40	0	0.00	36.40	1	13,272	0.01%
2021/06/21	3	35.88	0	0.00	35.90	3	13,422	0.02%
2021/06/18	4	36.49	4	36.90	36.25	0	13,354	0.00%
2021/06/15	0.1	36.60	0	0.00	36.40	0.1	13,571	0.00%
2021/06/11	3	36.70	2	36.90	36.90	1	13,716	0.01%
2021/06/10	0	37.40	0	0.00	37.35	0	13,723	0.00%
2021/06/09	2	37.85	0	0.00	37.35	2	13,743	0.01%
2021/06/08	0	0.00	2	38.95	38.35	-2	13,778	-0.01%
2021/06/07	2	37.60	2	38.00	39.00	0	14,019	0.00%
2021/06/04	32.2	39.07	2	38.08	38.05	30.2	13,859	0.22%
2021/06/03	0	0.00	5	38.23	38.50	-5	13,728	-0.04%
2021/06/02	1	37.55	0	0.00	37.85	1	13,682	0.01%
2021/06/01	2	37.50	4	37.75	37.80	-2	13,625	-0.01%
2021/05/31	2.1	36.92	9	37.60	37.65	-6.9	13,578	-0.05%
2021/05/28	4	38.50	12.1	38.33	38.25	-8.1	13,299	-0.06%
2021/05/27	2	38.20	2	37.85	38.35	0	13,175	0.00%
2021/05/26	2	37.60	13	37.29	37.80	-11	12,960	-0.08%
2021/05/25	3	37.30	0.1	37.45	37.00	2.9	12,783	0.02%
2021/05/24	0	0.00	14.3	36.92	36.80	-14.3	12,634	-0.11%
2021/05/21	1	36.50	9	36.04	36.10	-8	12,440	-0.06%
2021/05/20	9	35.16	5	35.38	35.70	4	12,310	0.03%
2021/05/19	7	34.96	16	35.38	35.35	-9	12,171	-0.07%
2021/05/18	1	32.55	14	33.66	34.25	-13	11,971	-0.11%
2021/05/17	1	31.50	5	32.00	31.65	-4	11,800	-0.03%
2021/05/14	3	31.60	0	0.00	31.50	3	11,559	0.03%
2021/05/13	5	30.52	7	30.75	30.70	-2	11,453	-0.02%
2021/05/12	6	31.98	2	33.40	30.85	4	11,283	0.04%
2021/05/11	7	33.85	2	34.60	33.65	5	11,051	0.05%
2021/05/10	0	0.00	4	34.95	35.00	-4	10,948	-0.04%
2021/05/07	0	0.00	10	34.14	34.20	-10	10,994	-0.09%
2021/05/06	4	33.35	0	0.00	33.55	4	11,031	0.04%
2021/05/05	0.2	33.80	0	0.00	33.45	0.2	11,029	0.00%
2021/05/04	7	33.66	14	33.09	33.05	-7	11,013	-0.06%
2021/05/03	7	34.43	4	34.64	34.90	3	10,788	0.03%
2021/04/29	14	35.83	12	36.11	35.60	2	10,561	0.02%
2021/04/28	5	37.53	7	37.01	37.50	-2	10,340	-0.02%
2021/04/23	2.1	34.78	1	35.05	35.00	1.1	10,138	0.01%
2021/04/22	9	35.43	4	35.35	35.00	5	10,142	0.05%
2021/04/21	0	0.00	3	36.10	36.25	-3	10,063	-0.03%
2021/04/20	1	35.75	6	36.38	36.50	-5	10,093	-0.05%
2021/04/19	2	36.00	4.2	36.06	36.15	-2.2	10,331	-0.02%
2021/04/16	7	34.90	4	35.25	35.40	3	10,404	0.03%
2021/04/15	2	34.55	11	34.62	34.50	-9	10,405	-0.09%
2021/04/14	8	34.25	6	34.17	34.10	2	10,344	0.02%
2021/04/13	0.1	35.05	1	35.10	34.25	-0.9	10,358	-0.01%
2021/04/09	3	34.22	0	0.00	34.15	3	10,219	0.03%
2021/04/08	1	33.50	0	0.00	33.50	1	10,166	0.01%
2021/04/06	3	33.45	0	0.00	33.40	3	10,212	0.03%
2021/04/01	0	0.00	2	33.00	33.15	-2	10,136	-0.02%
2021/03/31	0	0.00	3	33.17	33.00	-3	10,091	-0.03%
2021/03/30	0	0.00	5	33.14	33.10	-5	9,992	-0.05%
2021/03/29	0	0.00	2	33.00	33.10	-2	10,029	-0.02%
2021/03/26	0	0.00	5	32.81	32.95	-5	10,034	-0.05%
2021/03/24	4	32.59	5	32.18	31.85	-1	9,895	-0.01%
2021/03/22	0	0.00	2	32.50	32.30	-2	10,024	-0.02%
2021/03/19	4	32.58	0	0.00	32.50	4	10,043	0.04%
2021/03/18	2	33.03	0	0.00	33.10	2	9,850	0.02%
2021/03/17	0	0.00	1	32.90	32.95	-1	9,958	-0.01%
2021/03/16	0	0.00	2	32.35	32.75	-2	10,270	-0.02%
2021/03/15	12	32.43	1	32.50	32.30	11	10,274	0.11%
2021/03/12	3	31.90	2	32.10	32.15	1	10,378	0.01%
2021/03/11	13	32.07	32.3	32.13	32.25	-19.3	10,357	-0.19%
2021/03/10	5	31.05	1	31.00	31.00	4	10,132	0.04%
2021/03/09	4	31.05	0	0.00	31.10	4	10,283	0.04%
2021/03/08	10	30.94	2	31.20	30.50	8	10,323	0.08%
2021/03/05	2	30.40	0	0.00	30.50	2	10,312	0.02%
2021/03/04	1	30.50	0	0.00	30.40	1	10,968	0.01%
2021/03/02	10	30.20	1	30.45	29.80	9	11,088	0.08%
2021/02/26	1	30.10	4	30.20	30.20	-3	11,149	-0.03%
2021/02/24	1	30.40	0	0.00	30.35	1	11,589	0.01%
2021/02/23	0	0.00	2	30.13	30.30	-2	11,911	-0.02%
2021/02/22	1	29.70	0	0.00	29.65	1	12,299	0.01%
2021/02/19	0	0.00	127	29.30	29.50	-127	12,681	-1.00%	大賣/鉅額交易
2021/02/18	48	29.54	0	0.00	29.55	48	13,063	0.37%
2021/02/17	86	29.14	0	0.00	29.05	86	13,357	0.64%
2021/02/05	4	28.85	1	28.55	28.80	3	13,536	0.02%
2021/02/03	0	0.00	2	28.95	29.00	-2	14,616	-0.01%
2021/02/02	0	0.00	2	29.28	29.30	-2	15,489	-0.01%
2021/02/01	2	28.75	0	0.00	28.70	2	15,472	0.01%
2021/01/29	0	0.00	5	28.20	28.00	-5	15,437	-0.03%
2021/01/28	0	0.00	1	28.85	28.85	-1	15,340	-0.01%
2021/01/21	0	0.00	6	28.53	28.45	-6	15,323	-0.04%
2021/01/20	1.2	28.70	10	28.70	28.25	-8.8	15,336	-0.06%
2021/01/19	0	0.00	30	29.23	29.10	-30	15,105	-0.20%
2021/01/18	0.1	28.70	90	29.03	29.20	-89.9	15,069	-0.60%
2021/01/15	10	29.20	12	29.27	29.30	-2	15,015	-0.01%
2021/01/14	5.3	29.16	10	29.25	29.05	-4.7	15,025	-0.03%
2021/01/13	0	0.00	19	29.32	29.50	-19	14,944	-0.13%
2021/01/12	18	29.49	9	29.39	29.05	9	14,870	0.06%
2021/01/11	5	30.17	1	30.15	30.20	4	14,524	0.03%
2021/01/08	3	30.77	0	0.00	31.00	3	14,350	0.02%
2021/01/07	0	0.00	17	30.80	30.85	-17	14,180	-0.12%
2021/01/06	10	30.83	1	31.00	30.75	9	14,119	0.06%
2021/01/05	1	31.40	2	31.35	31.30	-1	13,963	-0.01%
2021/01/04	0	31.25	6	31.33	31.45	-6	14,069	-0.04%
2020/12/31	0	0.00	1	31.55	31.40	-1	14,003	-0.01%
2020/12/30	0	0.00	6	31.17	31.40	-6	13,899	-0.04%
2020/12/29	0	0.00	3	31.15	31.05	-3	13,864	-0.02%
2020/12/28	0	0.00	2	31.00	30.90	-2	13,862	-0.01%
2020/12/25	0.3	30.65	0	0.00	30.75	0.3	13,877	0.00%
2020/12/24	2	30.70	0	0.00	30.55	2	13,863	0.01%
2020/12/23	2	30.40	3	30.63	30.55	-1	13,884	-0.01%
2020/12/22	6	30.97	0	0.00	30.65	6	13,894	0.04%
2020/12/21	10	31.20	2	31.15	31.30	8	13,931	0.06%
2020/12/18	1	31.00	5	31.04	30.95	-4	13,927	-0.03%
2020/12/17	0	0.00	3	31.25	31.25	-3	13,906	-0.02%
2020/12/16	6	31.55	8	31.71	31.55	-2	13,827	-0.01%
2020/12/15	10	31.14	6	30.99	31.15	4	13,600	0.03%
2020/12/14	1	30.90	1	31.05	30.95	0	13,489	0.00%
2020/12/11	4.3	31.46	3	30.95	31.30	1.3	13,480	0.01%
2020/12/10	10	32.03	7	32.15	31.95	3	13,240	0.02%
2020/12/09	2	31.10	1	31.20	31.35	1	12,738	0.01%
2020/12/08	10	31.29	1	31.65	31.35	9	12,666	0.07%
2020/12/07	8	30.93	10	31.17	31.10	-2	12,545	-0.02%
2020/12/04	1	31.25	1	31.30	31.25	0	12,476	0.00%
2020/12/03	7.3	31.24	4	31.46	31.45	3.3	12,348	0.03%
2020/12/02	9.3	30.84	2	30.70	31.00	7.3	12,121	0.06%
2020/12/01	4	31.06	2	30.90	31.00	2	12,023	0.02%
2020/11/30	26	31.11	16	30.82	31.25	10	11,925	0.08%
2020/11/27	3	30.70	2	30.80	30.80	1	11,275	0.01%
2020/11/26	5	31.19	1	31.05	31.10	4	11,164	0.04%
2020/11/25	5	31.29	4	31.26	31.40	1	11,203	0.01%
2020/11/24	10	30.87	9	31.03	30.80	1	11,101	0.01%
2020/11/23	3	31.77	4	31.40	31.55	-1	10,777	-0.01%
2020/11/20	15	31.71	20	31.64	31.90	-5	10,402	-0.05%
2020/11/19	11	30.85	12	31.14	31.00	-1	10,081	-0.01%
2020/11/18	5	30.68	40	30.70	31.00	-35	9,627	-0.36%
2020/11/17	10	30.10	18	29.91	29.90	-8	9,291	-0.09%
2020/11/16	5	29.34	164	29.02	29.50	-159	9,028	-1.76%	大賣/鉅額交易
2020/11/13	7	28.95	53	28.84	28.95	-46	8,865	-0.52%
2020/11/12	6	28.23	9	28.57	28.55	-3	8,734	-0.03%
2020/11/11	7	28.54	341	28.67	28.90	-334	8,622	-3.87%	大賣/鉅額交易
2020/11/10	337	27.26	11	27.38	27.70	326	7,857	4.15%	大買/鉅額交易
2020/11/09	1	26.15	0	0.00	26.15	1	7,005	0.01%
2020/11/05	0	0.00	10	25.65	25.60	-10	7,084	-0.14%
2020/11/04	10	25.41	0	0.00	25.50	10	7,216	0.14%
2020/11/03	1	25.50	0	0.00	25.55	1	7,313	0.01%
2020/11/02	2	25.43	1	25.25	25.45	1	7,377	0.01%
2020/10/30	5	25.40	0	0.00	25.20	5	7,507	0.07%
2020/10/29	3	25.63	0	0.00	25.70	3	7,431	0.04%
2020/10/28	3	25.90	0	0.00	26.05	3	7,456	0.04%
2020/10/26	2	26.50	2	26.50	26.50	0	7,604	0.00%
2020/10/23	0	0.00	1	26.50	26.60	-1	7,856	-0.01%
2020/10/22	2	26.25	1	25.90	26.20	1	8,254	0.01%
2020/10/21	7	25.98	0	0.00	25.90	7	8,813	0.08%
2020/10/19	2	26.05	0	0.00	25.95	2	9,052	0.02%
2020/10/16	1	26.05	0	0.00	25.95	1	9,119	0.01%
2020/10/15	3	26.30	0	0.00	26.25	3	9,184	0.03%
2020/10/13	3	26.47	0	0.00	26.60	3	9,822	0.03%
2020/10/12	5	26.39	0	0.00	26.65	5	10,302	0.05%
2020/10/08	4	26.90	1	26.90	26.95	3	10,267	0.03%
2020/10/06	1	26.95	0	0.00	27.15	1	10,366	0.01%
2020/09/30	2	26.45	0	0.00	26.15	2	10,502	0.02%
2020/09/29	3	26.15	0	0.00	26.20	3	10,542	0.03%
2020/09/25	36	25.85	0	0.00	25.60	36	10,677	0.34%
2020/09/24	13	26.08	0	0.00	26.05	13	10,601	0.12%
2020/09/22	10	26.90	0	0.00	26.80	10	10,633	0.09%
2020/09/21	2	27.10	0	0.00	27.20	2	10,631	0.02%
2020/09/17	1	27.05	1	27.05	27.10	0	10,712	0.00%
2020/09/16	1	27.10	48	27.25	27.00	-47	10,798	-0.44%
2020/09/14	0	0.00	5	26.90	26.95	-5	11,352	-0.04%
2020/09/10	1	27.05	0	0.00	27.10	1	11,392	0.01%
2020/09/09	2	27.05	1	27.00	27.30	1	11,398	0.01%
2020/09/07	0	0.00	2	27.25	27.30	-2	11,587	-0.02%
2020/08/31	0	0.00	1	27.80	27.70	-1	11,987	-0.01%
2020/08/28	1	27.90	12	28.03	27.90	-11	11,910	-0.09%
2020/08/27	1	27.75	10	27.70	27.75	-9	12,026	-0.07%
2020/08/25	7	28.00	4	28.26	27.85	3	12,456	0.02%
2020/08/24	5	27.55	1	27.35	27.55	4	12,643	0.03%
2020/08/21	1	26.85	1	26.80	26.85	0	13,102	0.00%
2020/08/20	16	26.42	6	26.70	26.70	10	13,735	0.07%
2020/08/17	4	28.44	2	28.40	28.75	2	14,127	0.01%
2020/08/14	2	27.80	0	0.00	27.70	2	14,201	0.01%
2020/08/13	1	27.80	0	0.00	27.85	1	14,229	0.01%
2020/08/12	0	0.00	10	27.80	27.90	-10	14,371	-0.07%
2020/08/11	1	28.25	4	28.31	28.25	-3	14,358	-0.02%
2020/08/10	0	0.00	1	28.45	28.45	-1	14,356	-0.01%
2020/08/07	10	28.05	8	27.84	27.95	2	14,409	0.01%
2020/08/06	2	27.78	4	27.81	27.75	-2	14,389	-0.01%
2020/08/05	2	27.35	6	27.55	27.65	-4	14,422	-0.03%
2020/08/03	0	0.00	1	26.80	26.45	-1	14,621	-0.01%
2020/07/31	1	26.70	9	26.65	26.55	-8	14,618	-0.05%
2020/07/30	2	26.10	1	26.20	26.45	1	14,656	0.01%
2020/07/29	4	26.16	4	26.24	26.10	0	14,649	0.00%
2020/07/28	24	26.39	16	26.63	26.50	8	14,507	0.06%
2020/07/27	25	27.85	16	27.33	27.00	9	14,324	0.06%
2020/07/24	24	29.37	9	29.85	29.30	15	13,863	0.11%
2020/07/23	5	30.08	4	29.99	30.00	1	13,831	0.01%
2020/07/22	8	29.71	0	0.00	29.85	8	13,793	0.06%
2020/07/21	1	29.50	2	29.50	29.45	-1	13,754	-0.01%
2020/07/20	3	29.15	0	0.00	29.50	3	13,691	0.02%
2020/07/17	30	30.33	14	30.38	29.70	16	13,678	0.12%
2020/07/16	10	29.80	42	29.45	29.95	-32	13,319	-0.24%
2020/07/15	6	28.62	0	0.00	28.70	6	12,869	0.05%
2020/07/14	6	28.45	1	28.45	28.35	5	12,851	0.04%
2020/07/13	0	0.00	1	28.85	28.75	-1	12,864	-0.01%
2020/07/10	4	28.61	2	28.30	28.30	2	12,950	0.02%
2020/07/09	12	29.04	10	29.10	28.95	2	12,859	0.02%
2020/07/08	1	28.85	0	0.00	28.95	1	12,805	0.01%
2020/07/07	2	29.05	2	29.13	29.15	0	12,773	0.00%
2020/07/03	10	29.03	0	0.00	29.00	10	12,833	0.08%
2020/07/02	1	28.90	0	0.00	29.10	1	12,958	0.01%
2020/07/01	31	28.95	0	0.00	28.75	31	13,069	0.24%
2020/06/30	10	28.80	31	28.76	28.80	-21	13,043	-0.16%
2020/06/29	34	28.45	0	0.00	28.50	34	13,132	0.26%
2020/06/23	11	28.87	2	29.15	29.10	9	13,239	0.07%
2020/06/22	8	28.84	10	29.00	29.00	-2	13,282	-0.02%
2020/06/19	3	28.53	1	29.00	28.50	2	13,298	0.02%
2020/06/18	3	28.77	10	28.76	28.75	-7	12,899	-0.05%
2020/06/16	2	28.80	2	28.90	29.05	0	13,131	0.00%
2020/06/15	4	28.53	0	0.00	28.30	4	13,300	0.03%
2020/06/12	5	28.54	7	28.35	28.90	-2	13,353	-0.01%
2020/06/11	13	29.67	2	29.70	29.35	11	13,386	0.08%
2020/06/10	7	30.15	6	30.09	30.25	1	13,319	0.01%
2020/06/09	6	30.20	0	0.00	30.25	6	13,570	0.04%
2020/06/08	2	29.88	17	30.32	30.40	-15	13,595	-0.11%
2020/06/05	11	30.16	1	30.15	30.20	10	13,451	0.07%
2020/06/04	11	30.21	34	30.17	30.15	-23	13,406	-0.17%
2020/06/03	7	30.07	19	30.02	30.10	-12	13,426	-0.09%
2020/06/02	1	29.40	2	29.60	29.40	-1	13,323	-0.01%
2020/06/01	3	29.58	0	0.00	29.40	3	12,974	0.02%
2020/05/29	6	28.93	0	0.00	29.55	6	12,915	0.05%
2020/05/28	20	29.19	11	29.32	29.00	9	12,634	0.07%
2020/05/27	70	30.03	5	29.88	29.65	65	12,217	0.53%
2020/05/26	14	28.87	23	28.78	29.60	-9	11,611	-0.08%
2020/05/25	5	27.47	0	0.00	27.50	5	11,047	0.05%
2020/05/22	11	27.79	0	0.00	27.50	11	10,984	0.10%
2020/05/21	4	28.11	15	27.64	28.45	-11	10,759	-0.10%
2020/05/20	2	27.18	0	0.00	27.40	2	10,483	0.02%
2020/05/19	1	27.40	6	27.02	27.45	-5	10,489	-0.05%
2020/05/18	0	0.00	8	26.75	26.70	-8	10,325	-0.08%
2020/05/15	1	26.90	3	26.60	26.65	-2	10,262	-0.02%
2020/05/14	14	26.94	7	26.91	26.95	7	10,183	0.07%
2020/05/13	6	27.57	4	27.55	27.55	2	10,022	0.02%
2020/05/12	5	27.91	4	27.78	27.75	1	9,962	0.01%
2020/05/11	97	28.40	0	0.00	28.10	97	9,872	0.98%
2020/05/08	16	27.95	6	28.29	27.75	10	9,706	0.10%
2020/05/07	2	27.33	1	27.10	27.35	1	9,495	0.01%
2020/05/06	4	27.48	5	27.43	27.30	-1	9,474	-0.01%
2020/05/05	1	27.95	0	0.00	27.90	1	9,376	0.01%
2020/05/04	10	27.86	0	0.00	28.10	10	9,382	0.11%
2020/04/30	8	27.93	0	0.00	28.20	8	9,314	0.09%
2020/04/29	1	27.60	5	27.70	27.85	-4	9,177	-0.04%
2020/04/28	10	27.34	1	27.45	27.20	9	9,097	0.10%
2020/04/27	1	27.80	3	27.85	27.80	-2	9,200	-0.02%
2020/04/24	3	26.70	0	0.00	26.60	3	9,080	0.03%
2020/04/22	0	0.00	1	26.30	26.95	-1	8,917	-0.01%
2020/04/21	0	0.00	1	27.95	27.30	-1	8,813	-0.01%
2020/04/20	1	28.80	0	0.00	28.90	1	8,633	0.01%
2020/04/17	7	28.79	2	29.10	28.55	5	8,610	0.06%
2020/04/16	3	28.90	0	0.00	28.80	3	8,515	0.04%
2020/04/15	2	29.50	1	29.20	29.50	1	8,415	0.01%
2020/04/14	1	28.45	2	28.60	28.80	-1	8,310	-0.01%
2020/04/13	1	27.95	5	27.95	27.90	-4	8,254	-0.05%
2020/04/10	4	27.90	0	0.00	28.10	4	8,227	0.05%
2020/04/09	8	28.00	0	0.00	28.00	8	8,183	0.10%
2020/04/08	0	0.00	1	26.80	27.30	-1	8,102	-0.01%
2020/04/07	1	26.90	13	27.07	26.90	-12	7,955	-0.15%
2020/04/06	2	26.00	1	26.55	26.30	1	7,780	0.01%
2020/04/01	1	26.00	0	0.00	26.20	1	7,564	0.01%
2020/03/31	42	26.24	1	26.65	25.65	41	7,418	0.55%
2020/03/30	20	25.75	0	0.00	26.40	20	7,222	0.28%
2020/03/27	25	26.51	0	0.00	26.50	25	7,103	0.35%
2020/03/19	1	22.95	2	23.15	22.90	-1	6,479	-0.02%
2020/03/16	2	28.10	0	0.00	27.40	2	5,901	0.03%
2020/03/13	8	27.46	0	0.00	28.30	8	5,764	0.14%
2020/03/12	0	0.00	7	30.95	30.05	-7	5,442	-0.13%
2020/03/11	0	0.00	1	31.80	31.95	-1	5,292	-0.02%
2020/03/10	12	31.68	0	0.00	31.75	12	5,237	0.23%
2020/03/05	1	34.15	3	34.15	34.15	-2	5,069	-0.04%
2020/03/02	5	33.00	0	0.00	33.05	5	5,006	0.10%
2020/02/26	15	34.10	0	0.00	34.05	15	4,993	0.30%
2020/02/25	0	0.00	9	34.25	34.45	-9	4,975	-0.18%
2020/02/20	1	35.05	0	0.00	35.00	1	4,988	0.02%
2020/02/19	1	35.45	0	0.00	35.55	1	5,048	0.02%
2020/02/17	4	34.85	0	0.00	35.05	4	5,289	0.08%
2020/02/07	11	34.70	0	0.00	34.80	11	5,257	0.21%
2020/02/06	30	34.88	1	34.95	35.25	29	5,250	0.55%
2020/02/05	15	34.40	0	0.00	34.55	15	5,262	0.29%
2020/02/03	1	34.55	0	0.00	34.55	1	5,271	0.02%
2020/01/31	19	35.48	0	0.00	35.10	19	5,254	0.36%
2020/01/30	1	35.70	5	36.30	35.20	-4	5,193	-0.08%
2020/01/16	1	38.80	0	0.00	38.75	1	5,094	0.02%
2020/01/10	2	38.80	0	0.00	39.00	2	5,719	0.03%
2020/01/03	0	0.00	1	39.80	39.70	-1	6,209	-0.02%
2019/12/30	0	0.00	1	39.65	39.35	-1	6,259	-0.02%
2019/12/24	1	39.75	0	0.00	39.70	1	6,488	0.02%
2019/12/23	1	39.75	1	39.95	39.95	0	6,621	0.00%
2019/12/20	0	0.00	2	40.20	40.20	-2	6,646	-0.03%
2019/12/17	0	0.00	10	38.80	39.30	-10	6,619	-0.15%
2019/12/13	0	0.00	1	39.20	39.10	-1	6,600	-0.02%
2019/12/10	1	39.00	4	38.95	39.05	-3	6,619	-0.05%
2019/12/04	1	38.95	0	0.00	38.60	1	6,720	0.01%
2019/11/29	2	39.78	0	0.00	39.75	2	6,746	0.03%
2019/11/28	1	40.40	0	0.00	40.30	1	6,716	0.01%
2019/11/26	7	40.89	0	0.00	40.95	7	6,902	0.10%
2019/11/22	0	0.00	2	40.93	41.00	-2	6,768	-0.03%
2019/11/19	1	40.25	0	0.00	40.45	1	6,856	0.01%
2019/11/18	1	40.65	0	0.00	40.35	1	6,888	0.01%
2019/11/15	6	41.05	0	0.00	41.05	6	6,792	0.09%
2019/11/04	0	0.00	4	41.70	41.65	-4	6,607	-0.06%
2019/10/31	10	40.80	0	0.00	40.75	10	6,510	0.15%
2019/10/28	1	40.20	0	0.00	40.25	1	6,494	0.02%
2019/10/23	2	40.85	0	0.00	40.55	2	6,516	0.03%
2019/10/21	14	42.01	2	41.55	41.55	12	6,421	0.19%
2019/10/17	0	0.00	5	40.11	40.75	-5	6,125	-0.08%
2019/09/25	2	39.65	0	0.00	39.30	2	5,765	0.03%
2019/09/05	6	39.87	0	0.00	39.85	6	5,961	0.10%
2019/09/04	0	0.00	1	39.40	39.45	-1	5,899	-0.02%
2019/08/30	0	0.00	2	39.15	39.20	-2	5,946	-0.03%
2019/08/26	1	37.85	0	0.00	37.90	1	5,877	0.02%
2019/08/23	0	0.00	1	38.50	38.60	-1	5,952	-0.02%
2019/08/22	0	0.00	2	38.03	38.25	-2	5,925	-0.03%
2019/08/21	2	38.35	0	0.00	38.30	2	5,955	0.03%
2019/08/15	4	37.35	5	37.74	38.00	-1	5,866	-0.02%
2019/07/30	1	38.20	0	0.00	38.05	1	5,969	0.02%
2019/07/24	0	0.00	1	39.15	39.45	-1	5,867	-0.02%
2019/07/19	0	0.00	2	39.20	39.20	-2	5,738	-0.03%
2019/07/17	1	38.70	0	0.00	38.80	1	5,688	0.02%
2019/07/10	0	0.00	2	38.30	38.20	-2	5,689	-0.04%
2019/07/02	0	0.00	8.1	39.16	39.30	-8.1	5,585	-0.14%
2019/07/01	0	0.00	1	39.00	38.70	-1	5,522	-0.02%
2019/06/28	1	38.60	0	0.00	38.50	1	5,562	0.02%
2019/06/27	1	39.00	0	0.00	39.00	1	5,613	0.02%
2019/06/25	2	38.00	0	0.00	38.05	2	5,658	0.04%
2019/06/18	0	0.00	0	37.30	37.50	0	5,679	0.00%
2019/06/13	1	37.40	0	0.00	37.40	1	5,727	0.02%
2019/06/05	1	36.75	0	0.00	36.70	1	5,659	0.02%
2019/06/03	0	0.00	1	36.35	36.10	-1	5,674	-0.02%
2019/05/31	1	36.10	0	0.00	35.85	1	5,646	0.02%
2019/05/30	1	35.75	1	36.05	36.30	0	5,629	0.00%
2019/05/24	0	0.00	1	35.95	35.90	-1	5,695	-0.02%
2019/05/22	1	35.70	0	0.00	36.05	1	5,702	0.02%
2019/05/13	0	0.00	1	35.75	35.90	-1	5,509	-0.02%
2019/04/24	2	37.55	0	0.00	37.65	2	5,898	0.03%
2019/04/23	6	37.51	0	0.00	37.50	6	5,959	0.10%
2019/04/22	0	0.00	9	37.50	37.60	-9	5,930	-0.15%
2019/04/11	0	0.00	5	36.30	36.30	-5	5,937	-0.08%
2019/04/10	0	0.00	1	36.20	36.50	-1	5,871	-0.02%
2019/04/08	0	0.00	1	36.55	36.40	-1	5,852	-0.02%
2019/04/03	0	0.00	1	36.35	36.35	-1	5,766	-0.02%
2019/04/02	1	36.05	0	0.00	36.10	1	5,729	0.02%
2019/04/01	6	36.51	0	0.00	36.65	6	5,610	0.11%
2019/03/29	0	0.00	5	37.00	37.55	-5	5,450	-0.09%
2019/03/28	5	36.20	1	36.85	36.85	4	5,351	0.07%
2019/03/27	1	36.95	0	0.00	36.85	1	5,182	0.02%
2019/03/26	0	0.00	5	37.95	37.90	-5	5,034	-0.10%
2019/03/21	10	38.05	0	0.00	38.10	10	5,062	0.20%
2019/03/20	0	0.00	34	38.25	38.30	-34	5,057	-0.67%
2019/03/19	0	0.00	0.5	38.60	38.70	-0.5	5,062	-0.01%
2019/03/18	1	39.15	0	0.00	39.20	1	5,271	0.02%
2019/03/15	0	0.00	9	39.15	39.25	-9	5,418	-0.17%
2019/03/14	9	38.75	0	0.00	39.10	9	5,391	0.17%
2019/03/13	5	38.70	0	0.00	38.90	5	5,412	0.09%
2019/03/12	0	0.00	1	39.10	39.10	-1	5,447	-0.02%
2019/03/11	0	0.00	77	38.21	38.55	-77	5,501	-1.40%
2019/03/07	0	0.00	1	39.25	38.75	-1	5,569	-0.02%
2019/03/06	2	39.10	2	39.08	39.30	0	5,570	0.00%
2019/02/27	2	38.43	4	38.64	38.80	-2	5,392	-0.04%
2019/02/20	0	0.00	40	37.25	37.50	-40	5,183	-0.77%
2019/01/28	0	0.00	5	35.90	36.15	-5	4,657	-0.11%
2019/01/25	0	0.00	1	36.30	36.05	-1	4,649	-0.02%
2019/01/24	0	0.00	1	36.30	36.25	-1	4,597	-0.02%
2019/01/17	7	35.63	0	0.00	35.65	7	4,497	0.16%
2019/01/09	0	0.00	4	34.70	34.70	-4	4,212	-0.09%
2019/01/08	0	0.00	2	34.00	34.20	-2	4,138	-0.05%
2019/01/04	2	32.60	0	0.00	33.40	2	4,153	0.05%
2019/01/02	2	32.10	0	0.00	32.20	2	4,289	0.05%
2018/12/13	0	0.00	2	31.65	31.85	-2	4,599	-0.04%
2018/12/11	2	30.80	0	0.00	30.80	2	4,524	0.04%
2018/12/07	0	0.00	3	33.90	33.80	-3	4,191	-0.07%
2018/12/04	0	0.00	0.1	34.15	34.10	-0.1	4,271	0.00%
2018/11/14	0	0.00	3	32.43	32.70	-3	4,058	-0.07%
2018/11/09	2	31.45	0	0.00	31.50	2	4,175	0.05%
2018/11/08	0	0.00	2	32.35	32.30	-2	4,200	-0.05%
2018/11/01	0	0.00	2	30.90	30.90	-2	4,192	-0.05%
2018/10/31	2	30.50	0	0.00	31.35	2	4,224	0.05%
2018/10/19	0	0.00	2	29.85	29.70	-2	4,527	-0.04%
2018/10/16	0	0.00	3	29.45	29.35	-3	4,562	-0.07%
2018/10/12	2	29.10	0	0.00	29.80	2	4,583	0.04%
2018/10/11	1	29.55	0	0.00	29.20	1	4,673	0.02%
2018/10/05	1	31.45	0	0.00	31.50	1	4,599	0.02%
2018/09/28	0	0.00	1	32.30	32.25	-1	4,634	-0.02%
2018/09/26	0.2	32.20	0	0.00	32.10	0.2	4,688	0.00%
2018/09/25	10	32.30	0	0.00	32.10	10	4,693	0.21%
2018/09/21	18	32.16	5	32.30	32.10	13	4,735	0.27%
2018/09/14	2	31.70	0	0.00	31.65	2	4,949	0.04%
2018/09/12	0.5	31.55	0	0.00	31.50	0.5	5,029	0.01%
2018/09/11	5	31.25	0	0.00	31.25	5	5,384	0.09%
2018/09/06	0.3	32.90	0	0.00	32.80	0.3	5,582	0.01%
2018/09/05	1	33.30	0	0.00	32.75	1	5,587	0.02%
2018/08/29	3	33.70	5	33.70	33.75	-2	5,743	-0.03%
2018/08/21	1	33.50	0	0.00	33.60	1	6,065	0.02%
2018/08/16	5	32.55	0	0.00	32.50	5	6,048	0.08%
2018/08/15	1	33.75	0	0.00	33.15	1	6,048	0.02%
2018/07/25	0	0.00	5	34.55	34.75	-5	6,009	-0.08%
2018/07/10	0	0.00	1	33.60	33.90	-1	6,258	-0.02%
2018/07/09	0	0.00	1	33.70	33.65	-1	6,323	-0.02%
2018/07/06	5	33.10	0	0.00	33.05	5	6,340	0.08%
2018/06/26	12	35.05	0	0.00	34.90	12	6,038	0.20%
2018/06/25	15	35.45	0	0.00	35.15	15	5,990	0.25%
2018/06/22	10	35.25	0	0.00	35.35	10	5,948	0.17%
2018/06/20	1	35.45	0	0.00	35.45	1	5,863	0.02%
2018/06/19	12	36.18	0	0.00	36.15	12	5,434	0.22%
2018/06/15	5	36.40	0	0.00	36.40	5	5,329	0.09%
2018/06/12	0	0.00	1	37.50	37.20	-1	5,305	-0.02%
2018/06/07	2	37.25	2	37.65	37.65	0	5,321	0.00%
2018/06/06	0	0.00	1	37.40	37.40	-1	5,346	-0.02%
2018/06/05	14	36.43	1	36.50	36.45	13	5,277	0.25%
2018/05/30	22	36.23	0	0.00	36.10	22	5,078	0.43%
2018/05/29	22	36.50	0	0.00	36.45	22	5,026	0.44%
2018/05/28	10	36.50	0	0.00	36.55	10	5,095	0.20%
2018/05/25	14	36.35	0	0.00	36.30	14	5,156	0.27%
2018/05/23	2	36.50	0	0.00	36.40	2	5,150	0.04%
2018/05/22	8	36.68	0	0.00	36.35	8	5,135	0.16%
2018/05/21	10	36.83	0	0.00	36.70	10	5,187	0.19%
2018/05/11	0	0.00	0.7	37.45	37.60	-0.7	5,081	-0.01%
2018/05/08	1	37.15	0	0.00	37.05	1	5,187	0.02%
2018/03/31	0	0.00	30	39.30	39.40	-30	4,828	-0.62%
2018/01/19	0	0.00	1	38.95	38.65	-1	3,758	-0.03%
2018/01/18	1	38.60	0	0.00	38.90	1	3,764	0.03%
2018/01/09	0	0.00	2	38.00	38.30	-2	3,779	-0.05%
2018/01/04	0	0.00	1	38.10	37.95	-1	3,749	-0.03%